KFin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	904.55	915.40	893.00	908.70	-	0.20%	499,803
Jun 18, 2026	905.70	915.60	892.70	906.85	906.85	0.93%	2,039,931
Jun 17, 2026	880.00	903.30	865.05	898.45	898.45	4.26%	2,369,203
Jun 16, 2026	856.85	864.10	845.50	861.75	861.75	1.68%	684,840
Jun 15, 2026	845.00	853.15	836.95	847.55	847.55	2.52%	778,430
Jun 12, 2026	816.80	828.35	808.00	826.70	826.70	2.62%	693,963
Jun 11, 2026	814.20	814.95	800.05	805.60	805.60	-1.66%	788,455
Jun 10, 2026	845.00	848.35	815.50	819.20	819.20	-2.93%	776,437
Jun 9, 2026	841.95	845.95	832.00	843.95	843.95	0.80%	752,873
Jun 8, 2026	858.80	859.00	831.15	837.25	837.25	-3.64%	875,242
Jun 5, 2026	854.60	873.80	850.80	868.85	868.85	1.82%	1,244,789
Jun 4, 2026	830.00	862.00	829.00	853.35	853.35	1.91%	1,166,260
Jun 3, 2026	863.45	863.45	833.10	837.35	837.35	-2.49%	1,120,027
Jun 2, 2026	838.00	864.00	832.45	858.75	858.75	1.56%	893,233
Jun 1, 2026	861.75	875.00	840.00	845.55	845.55	-1.42%	774,447
May 29, 2026	851.20	876.90	849.55	857.75	857.75	1.13%	1,492,069
May 27, 2026	839.00	867.25	838.85	848.15	848.15	1.33%	1,236,465
May 26, 2026	830.55	845.00	822.60	837.05	837.05	0.92%	1,309,160
May 25, 2026	829.00	837.20	821.00	829.40	829.40	1.44%	1,252,239
May 22, 2026	838.05	838.10	815.50	817.60	817.60	-1.67%	950,350
May 21, 2026	835.00	842.00	811.25	831.50	831.50	0.42%	1,463,545
May 20, 2026	815.90	830.70	806.10	828.05	828.05	0.41%	810,763
May 19, 2026	815.95	833.30	809.15	824.70	824.70	1.40%	1,057,770
May 18, 2026	804.25	817.00	784.95	813.30	813.30	0.63%	1,676,085
May 15, 2026	824.00	828.95	805.00	808.20	808.20	-1.49%	2,022,597
May 14, 2026	837.00	837.00	809.00	820.40	820.40	-1.66%	1,404,199
May 13, 2026	860.00	864.90	828.15	834.25	834.25	-2.69%	1,068,000
May 12, 2026	887.30	892.05	853.65	857.35	857.35	-3.76%	851,749
May 11, 2026	905.00	911.65	888.05	890.80	890.80	-2.78%	905,175
May 8, 2026	926.50	927.95	912.35	916.30	916.30	-1.21%	1,307,295
May 7, 2026	920.00	938.10	915.00	927.55	927.55	1.65%	1,292,194
May 6, 2026	902.00	914.50	891.50	912.50	912.50	1.80%	911,245
May 5, 2026	868.25	908.70	858.05	896.40	896.40	3.76%	2,279,826
May 4, 2026	902.50	905.85	856.70	863.95	863.95	-3.54%	2,625,891
Apr 30, 2026	936.25	977.00	892.00	895.70	895.70	-8.35%	6,838,867
Apr 29, 2026	962.00	986.40	958.65	977.30	977.30	2.39%	997,645
Apr 28, 2026	964.00	966.95	950.80	954.50	954.50	-0.64%	506,684
Apr 27, 2026	961.95	974.50	958.00	960.65	960.65	0.48%	397,281
Apr 24, 2026	980.80	992.70	951.35	956.05	956.05	-2.63%	1,072,624
Apr 23, 2026	988.85	991.50	977.00	981.90	981.90	-0.82%	581,109
Apr 22, 2026	998.00	1,006.00	980.00	990.00	990.00	-0.70%	795,548
Apr 21, 2026	978.35	1,004.10	975.95	996.95	996.95	2.24%	894,641
Apr 20, 2026	980.00	989.50	960.00	975.10	975.10	-0.09%	1,214,583
Apr 17, 2026	964.95	983.00	955.05	976.00	976.00	2.10%	2,070,074
Apr 16, 2026	945.00	965.50	941.10	955.90	955.90	2.51%	1,670,400
Apr 15, 2026	923.85	937.00	908.00	932.45	932.45	3.54%	1,104,720
Apr 13, 2026	894.00	911.95	882.70	900.55	900.55	-1.20%	909,172
Apr 10, 2026	904.00	924.40	900.55	911.45	911.45	2.15%	1,267,470
Apr 9, 2026	919.35	921.20	884.60	892.25	892.25	-2.95%	1,784,346
Apr 8, 2026	942.00	946.90	914.00	919.35	919.35	1.36%	2,029,678